32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 185700 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 4775 |
| 3 | 20230919 | 185600 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 4 | 20230919 | 185500 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 5 | 20230919 | 185400 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 6 | 20230919 | 185300 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 7 | 20230919 | 185200 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 8 | 20230919 | 185100 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 9 | 20230919 | 185000 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 10 | 20230919 | 184900 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 11 | 20230919 | 184800 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 12 | 20230919 | 184700 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 13 | 20230919 | 184600 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 14 | 20230919 | 184500 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 15 | 20230919 | 184400 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 16 | 20230919 | 184300 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 17 | 20230919 | 184200 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 18 | 20230919 | 184100 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 19 | 20230919 | 184000 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 20 | 20230919 | 183900 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 21 | 20230919 | 183800 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 22 | 20230919 | 183700 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 23 | 20230919 | 183600 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 24 | 20230919 | 183500 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 25 | 20230919 | 183400 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 26 | 20230919 | 183300 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 27 | 20230919 | 183200 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 28 | 20230919 | 183100 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 29 | 20230919 | 183000 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 30 | 20230919 | 182900 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 31 | 20230919 | 182800 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 32 | 20230919 | 182700 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 4775 |
| 33 | 20230919 | 182600 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 34 | 20230919 | 182500 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 35 | 20230919 | 182400 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 36 | 20230919 | 182300 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 37 | 20230919 | 182200 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 38 | 20230919 | 182100 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 39 | 20230919 | 182000 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 40 | 20230919 | 181900 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 41 | 20230919 | 181800 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 42 | 20230919 | 181700 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 43 | 20230919 | 181600 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 44 | 20230919 | 181500 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 45 | 20230919 | 181400 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 46 | 20230919 | 181300 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 47 | 20230919 | 181200 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 48 | 20230919 | 181100 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 49 | 20230919 | 181000 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 50 | 20230919 | 180900 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 51 | 20230919 | 180800 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 52 | 20230919 | 180700 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 53 | 20230919 | 180600 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 54 | 20230919 | 180500 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 55 | 20230919 | 180400 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 56 | 20230919 | 180300 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 57 | 20230919 | 180200 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 58 | 20230919 | 180100 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 59 | 20230919 | 180000 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 60 | 20230919 | 175900 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 61 | 20230919 | 175800 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 62 | 20230919 | 175700 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 4775 |
| 63 | 20230919 | 175600 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 64 | 20230919 | 175500 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 65 | 20230919 | 175400 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 66 | 20230919 | 175300 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 67 | 20230919 | 175200 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 68 | 20230919 | 175100 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 69 | 20230919 | 175000 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 70 | 20230919 | 174900 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 71 | 20230919 | 174800 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 72 | 20230919 | 174700 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 73 | 20230919 | 174600 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 74 | 20230919 | 174500 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 75 | 20230919 | 174400 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 76 | 20230919 | 174300 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 77 | 20230919 | 174200 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 78 | 20230919 | 174100 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 79 | 20230919 | 174000 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 80 | 20230919 | 173900 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 81 | 20230919 | 173800 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 82 | 20230919 | 173700 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 83 | 20230919 | 173600 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 84 | 20230919 | 173500 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 85 | 20230919 | 173400 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 86 | 20230919 | 173300 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 87 | 20230919 | 173200 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 88 | 20230919 | 173100 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 89 | 20230919 | 173000 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 90 | 20230919 | 172900 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 91 | 20230919 | 172800 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 92 | 20230919 | 172700 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 4775 |
| 93 | 20230919 | 172600 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 94 | 20230919 | 172500 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 95 | 20230919 | 172400 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 96 | 20230919 | 172300 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 97 | 20230919 | 172200 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 98 | 20230919 | 172100 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 99 | 20230919 | 172000 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 100 | 20230919 | 171900 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 101 | 20230919 | 171800 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 102 | 20230919 | 171700 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 103 | 20230919 | 171600 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 104 | 20230919 | 171500 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 105 | 20230919 | 171400 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 106 | 20230919 | 171300 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 107 | 20230919 | 171200 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 108 | 20230919 | 171100 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 109 | 20230919 | 171000 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 110 | 20230919 | 170900 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 111 | 20230919 | 170800 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 112 | 20230919 | 170700 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 113 | 20230919 | 170600 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 114 | 20230919 | 170500 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 115 | 20230919 | 170400 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 116 | 20230919 | 170300 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 117 | 20230919 | 170200 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 118 | 20230919 | 170100 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 119 | 20230919 | 170000 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 120 | 20230919 | 165900 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 121 | 20230919 | 165800 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 122 | 20230919 | 165700 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 4775 |
| 123 | 20230919 | 165600 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 124 | 20230919 | 165500 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 125 | 20230919 | 165400 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 126 | 20230919 | 165300 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 127 | 20230919 | 165200 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 128 | 20230919 | 165100 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 129 | 20230919 | 165000 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 130 | 20230919 | 164900 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 131 | 20230919 | 164800 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 132 | 20230919 | 164700 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 133 | 20230919 | 164600 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 134 | 20230919 | 164500 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 135 | 20230919 | 164400 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 136 | 20230919 | 164300 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 137 | 20230919 | 164200 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 138 | 20230919 | 164100 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 139 | 20230919 | 164000 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 140 | 20230919 | 163900 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 141 | 20230919 | 163800 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 142 | 20230919 | 163700 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 143 | 20230919 | 163600 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 144 | 20230919 | 163500 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 145 | 20230919 | 163400 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 146 | 20230919 | 163300 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 147 | 20230919 | 163200 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 148 | 20230919 | 163100 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 149 | 20230919 | 163000 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 150 | 20230919 | 162900 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 151 | 20230919 | 162800 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 152 | 20230919 | 162700 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 4775 |
| 153 | 20230919 | 162600 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 154 | 20230919 | 162500 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 155 | 20230919 | 162400 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 156 | 20230919 | 162300 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 157 | 20230919 | 162200 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 158 | 20230919 | 162100 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 159 | 20230919 | 162000 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 160 | 20230919 | 161900 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 161 | 20230919 | 161800 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 162 | 20230919 | 161700 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 163 | 20230919 | 161600 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 164 | 20230919 | 161500 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 165 | 20230919 | 161400 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 166 | 20230919 | 161300 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 167 | 20230919 | 161200 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 168 | 20230919 | 161100 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 169 | 20230919 | 161000 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 170 | 20230919 | 160900 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 171 | 20230919 | 160800 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 172 | 20230919 | 160700 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 173 | 20230919 | 160600 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 174 | 20230919 | 160500 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 175 | 20230919 | 160400 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 176 | 20230919 | 160300 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 177 | 20230919 | 160200 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 178 | 20230919 | 160100 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 179 | 20230919 | 160000 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 180 | 20230919 | 155900 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 181 | 20230919 | 155800 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 182 | 20230919 | 155700 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 4775 |
| 183 | 20230919 | 155600 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 184 | 20230919 | 155500 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 185 | 20230919 | 155400 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 186 | 20230919 | 155300 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 187 | 20230919 | 155200 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 188 | 20230919 | 155100 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 189 | 20230919 | 155000 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 190 | 20230919 | 154900 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 191 | 20230919 | 154800 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 192 | 20230919 | 154700 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 193 | 20230919 | 154600 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 194 | 20230919 | 154500 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 195 | 20230919 | 154400 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 196 | 20230919 | 154300 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 197 | 20230919 | 154200 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 198 | 20230919 | 154100 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 199 | 20230919 | 154000 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 200 | 20230919 | 153900 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 201 | 20230919 | 153800 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 202 | 20230919 | 153700 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 203 | 20230919 | 153600 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 204 | 20230919 | 153500 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 205 | 20230919 | 153400 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 206 | 20230919 | 153300 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 207 | 20230919 | 153200 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 208 | 20230919 | 153100 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 209 | 20230919 | 153000 | 2845877420 | 16700 | 16700 | 16700 | 16700 | 4775 |
| 210 | 20230919 | 152900 | 2766134920 | 16700 | 16700 | 16700 | 16700 | 0 |
| 211 | 20230919 | 152800 | 2766134920 | 16700 | 16700 | 16700 | 16700 | 0 |
| 212 | 20230919 | 152700 | 2766134920 | 16700 | 16700 | 16700 | 16700 | 0 |
| 213 | 20230919 | 152600 | 2766134920 | 16700 | 16700 | 16700 | 16700 | 0 |
| 214 | 20230919 | 152500 | 2766134920 | 16700 | 16700 | 16700 | 16700 | 0 |
| 215 | 20230919 | 152400 | 2766134920 | 16700 | 16700 | 16700 | 16700 | 0 |
| 216 | 20230919 | 152300 | 2766134920 | 16700 | 16700 | 16700 | 16700 | 0 |
| 217 | 20230919 | 152200 | 2766134920 | 16700 | 16700 | 16700 | 16700 | 0 |
| 218 | 20230919 | 152100 | 2766134920 | 16700 | 16700 | 16700 | 16700 | 0 |
| 219 | 20230919 | 152000 | 2766134920 | 16700 | 16700 | 16700 | 16700 | 0 |
| 220 | 20230919 | 151900 | 2766134920 | 16700 | 16680 | 16700 | 16680 | 679 |
| 221 | 20230919 | 151800 | 2754803750 | 16670 | 16670 | 16680 | 16670 | 213 |
| 222 | 20230919 | 151700 | 2751252020 | 16670 | 16670 | 16670 | 16670 | 64 |
| 223 | 20230919 | 151600 | 2750185140 | 16670 | 16660 | 16670 | 16660 | 723 |
| 224 | 20230919 | 151500 | 2738138010 | 16670 | 16670 | 16670 | 16660 | 1199 |
| 225 | 20230919 | 151400 | 2718161630 | 16670 | 16680 | 16680 | 16660 | 175 |
| 226 | 20230919 | 151300 | 2715244540 | 16690 | 16680 | 16690 | 16680 | 24 |
| 227 | 20230919 | 151200 | 2714844030 | 16700 | 16690 | 16700 | 16690 | 656 |
| 228 | 20230919 | 151100 | 2703894480 | 16690 | 16660 | 16690 | 16650 | 816 |
| 229 | 20230919 | 151000 | 2690295570 | 16680 | 16690 | 16690 | 16660 | 3308 |
| 230 | 20230919 | 150900 | 2635152230 | 16690 | 16680 | 16690 | 16670 | 507 |
| 231 | 20230919 | 150800 | 2626694920 | 16680 | 16680 | 16680 | 16680 | 1 |
| 232 | 20230919 | 150700 | 2626678240 | 16680 | 16680 | 16680 | 16680 | 315 |
| 233 | 20230919 | 150600 | 2621424040 | 16680 | 16690 | 16690 | 16680 | 1776 |
| 234 | 20230919 | 150500 | 2591796760 | 16700 | 16700 | 16700 | 16700 | 30 |
| 235 | 20230919 | 150400 | 2591295760 | 16700 | 16700 | 16700 | 16700 | 80 |
| 236 | 20230919 | 150300 | 2589959760 | 16700 | 16690 | 16700 | 16690 | 239 |
| 237 | 20230919 | 150200 | 2585969370 | 16700 | 16700 | 16700 | 16690 | 274 |
| 238 | 20230919 | 150100 | 2581395750 | 16700 | 16700 | 16700 | 16700 | 229 |
| 239 | 20230919 | 150000 | 2577571450 | 16700 | 16700 | 16700 | 16700 | 70 |
| 240 | 20230919 | 145900 | 2576402450 | 16700 | 16700 | 16700 | 16700 | 5 |
| 241 | 20230919 | 145800 | 2576318950 | 16710 | 16710 | 16710 | 16710 | 213 |
| 242 | 20230919 | 145700 | 2572759720 | 16710 | 16710 | 16710 | 16710 | 5 |
| 243 | 20230919 | 145600 | 2572676170 | 16700 | 16710 | 16710 | 16700 | 357 |
| 244 | 20230919 | 145500 | 2566713240 | 16710 | 16700 | 16710 | 16700 | 19 |
| 245 | 20230919 | 145400 | 2566395930 | 16700 | 16700 | 16700 | 16700 | 128 |
| 246 | 20230919 | 145300 | 2564258330 | 16700 | 16700 | 16700 | 16700 | 82 |
| 247 | 20230919 | 145200 | 2562888930 | 16690 | 16690 | 16700 | 16690 | 330 |
| 248 | 20230919 | 145100 | 2557379960 | 16690 | 16690 | 16690 | 16690 | 11 |
| 249 | 20230919 | 145000 | 2557196370 | 16690 | 16700 | 16700 | 16680 | 792 |
| 250 | 20230919 | 144900 | 2543970720 | 16700 | 16700 | 16700 | 16700 | 26 |
| 251 | 20230919 | 144800 | 2543536520 | 16710 | 16700 | 16710 | 16700 | 184 |
| 252 | 20230919 | 144700 | 2540462000 | 16700 | 16700 | 16700 | 16700 | 775 |
| 253 | 20230919 | 144600 | 2527519500 | 16700 | 16700 | 16700 | 16700 | 98 |
| 254 | 20230919 | 144500 | 2525882900 | 16700 | 16680 | 16700 | 16680 | 710 |
| 255 | 20230919 | 144400 | 2514030870 | 16690 | 16680 | 16690 | 16680 | 110 |
| 256 | 20230919 | 144300 | 2512195010 | 16680 | 16670 | 16680 | 16660 | 592 |
| 257 | 20230919 | 144200 | 2502321660 | 16670 | 16670 | 16670 | 16670 | 1416 |
| 258 | 20230919 | 144100 | 2478716940 | 16680 | 16680 | 16680 | 16680 | 256 |
| 259 | 20230919 | 144000 | 2474446860 | 16680 | 16700 | 16700 | 16680 | 717 |
| 260 | 20230919 | 143900 | 2462482590 | 16700 | 16700 | 16700 | 16700 | 6 |
| 261 | 20230919 | 143800 | 2462382390 | 16690 | 16690 | 16690 | 16690 | 80 |
| 262 | 20230919 | 143700 | 2461047190 | 16700 | 16700 | 16700 | 16690 | 182 |
| 263 | 20230919 | 143600 | 2458008880 | 16700 | 16700 | 16700 | 16700 | 106 |
| 264 | 20230919 | 143500 | 2456238680 | 16690 | 16690 | 16700 | 16690 | 239 |
| 265 | 20230919 | 143400 | 2452247410 | 16690 | 16690 | 16690 | 16690 | 101 |
| 266 | 20230919 | 143300 | 2450561720 | 16690 | 16680 | 16690 | 16680 | 147 |
| 267 | 20230919 | 143200 | 2448108740 | 16680 | 16680 | 16680 | 16680 | 98 |
| 268 | 20230919 | 143100 | 2446474100 | 16680 | 16680 | 16680 | 16680 | 141 |
| 269 | 20230919 | 143000 | 2444122220 | 16680 | 16680 | 16680 | 16680 | 372 |
| 270 | 20230919 | 142900 | 2437917260 | 16670 | 16670 | 16680 | 16670 | 113 |
| 271 | 20230919 | 142800 | 2436033340 | 16670 | 16670 | 16670 | 16660 | 199 |
| 272 | 20230919 | 142700 | 2432717580 | 16680 | 16680 | 16680 | 16670 | 2497 |
| 273 | 20230919 | 142600 | 2391072080 | 16680 | 16690 | 16690 | 16680 | 338 |
| 274 | 20230919 | 142500 | 2385431780 | 16690 | 16690 | 16690 | 16690 | 144 |
| 275 | 20230919 | 142400 | 2383028420 | 16700 | 16710 | 16710 | 16690 | 4684 |
| 276 | 20230919 | 142300 | 2304809380 | 16710 | 16710 | 16710 | 16710 | 268 |
| 277 | 20230919 | 142200 | 2300331100 | 16710 | 16710 | 16710 | 16710 | 1 |
| 278 | 20230919 | 142100 | 2300314390 | 16710 | 16720 | 16720 | 16710 | 267 |
| 279 | 20230919 | 142000 | 2295851820 | 16720 | 16720 | 16720 | 16720 | 0 |
| 280 | 20230919 | 141900 | 2295851820 | 16720 | 16730 | 16730 | 16720 | 58 |
| 281 | 20230919 | 141800 | 2294881520 | 16730 | 16720 | 16730 | 16720 | 97 |
| 282 | 20230919 | 141700 | 2293259360 | 16720 | 16720 | 16720 | 16720 | 26 |
| 283 | 20230919 | 141600 | 2292824640 | 16720 | 16720 | 16720 | 16720 | 15 |
| 284 | 20230919 | 141500 | 2292573840 | 16720 | 16720 | 16720 | 16720 | 346 |
| 285 | 20230919 | 141400 | 2286788720 | 16720 | 16710 | 16720 | 16710 | 21 |
| 286 | 20230919 | 141300 | 2286437710 | 16710 | 16700 | 16710 | 16700 | 170 |
| 287 | 20230919 | 141200 | 2283598020 | 16710 | 16710 | 16710 | 16700 | 366 |
| 288 | 20230919 | 141100 | 2277483160 | 16710 | 16710 | 16710 | 16710 | 257 |
| 289 | 20230919 | 141000 | 2273188690 | 16700 | 16710 | 16710 | 16700 | 341 |
| 290 | 20230919 | 140900 | 2267491580 | 16710 | 16710 | 16720 | 16700 | 506 |
| 291 | 20230919 | 140800 | 2259036550 | 16710 | 16710 | 16710 | 16710 | 86 |
| 292 | 20230919 | 140700 | 2257599490 | 16710 | 16710 | 16710 | 16710 | 400 |
| 293 | 20230919 | 140600 | 2250915490 | 16720 | 16710 | 16720 | 16700 | 3059 |
| 294 | 20230919 | 140500 | 2199802700 | 16720 | 16720 | 16720 | 16720 | 853 |
| 295 | 20230919 | 140400 | 2185540540 | 16710 | 16730 | 16730 | 16710 | 329 |
| 296 | 20230919 | 140300 | 2180040870 | 16730 | 16720 | 16730 | 16720 | 1198 |
| 297 | 20230919 | 140200 | 2160009500 | 16740 | 16740 | 16740 | 16730 | 1052 |
| 298 | 20230919 | 140100 | 2142400750 | 16740 | 16750 | 16750 | 16740 | 272 |
| 299 | 20230919 | 140000 | 2137847070 | 16750 | 16750 | 16750 | 16750 | 21 |
| 300 | 20230919 | 135900 | 2137495320 | 16750 | 16750 | 16750 | 16750 | 170 |
| 301 | 20230919 | 135800 | 2134647820 | 16750 | 16750 | 16750 | 16750 | 15 |
| 302 | 20230919 | 135700 | 2134396570 | 16740 | 16750 | 16750 | 16740 | 461 |
| 303 | 20230919 | 135600 | 2126678820 | 16750 | 16750 | 16750 | 16750 | 337 |
| 304 | 20230919 | 135500 | 2121034070 | 16750 | 16740 | 16750 | 16740 | 14 |
| 305 | 20230919 | 135400 | 2120799580 | 16750 | 16750 | 16750 | 16750 | 344 |
| 306 | 20230919 | 135300 | 2115037580 | 16750 | 16750 | 16750 | 16750 | 161 |
| 307 | 20230919 | 135200 | 2112340830 | 16750 | 16750 | 16750 | 16750 | 150 |
| 308 | 20230919 | 135100 | 2109828330 | 16740 | 16750 | 16750 | 16740 | 59 |
| 309 | 20230919 | 135000 | 2108840610 | 16740 | 16740 | 16740 | 16740 | 100 |
| 310 | 20230919 | 134900 | 2107166610 | 16750 | 16740 | 16750 | 16740 | 127 |
| 311 | 20230919 | 134800 | 2105040360 | 16740 | 16750 | 16750 | 16740 | 22 |
| 312 | 20230919 | 134700 | 2104671870 | 16750 | 16760 | 16760 | 16750 | 230 |
| 313 | 20230919 | 134600 | 2100819350 | 16760 | 16760 | 16760 | 16760 | 142 |
| 314 | 20230919 | 134500 | 2098439430 | 16750 | 16750 | 16750 | 16740 | 516 |
| 315 | 20230919 | 134400 | 2089796440 | 16740 | 16720 | 16740 | 16720 | 439 |
| 316 | 20230919 | 134300 | 2082451920 | 16720 | 16730 | 16730 | 16720 | 87 |
| 317 | 20230919 | 134200 | 2080997230 | 16720 | 16730 | 16730 | 16720 | 45 |
| 318 | 20230919 | 134100 | 2080244820 | 16730 | 16730 | 16730 | 16720 | 36 |
| 319 | 20230919 | 134000 | 2079642550 | 16730 | 16730 | 16730 | 16720 | 9 |
| 320 | 20230919 | 133900 | 2079491990 | 16730 | 16720 | 16730 | 16720 | 241 |
| 321 | 20230919 | 133800 | 2075462220 | 16730 | 16730 | 16730 | 16720 | 235 |
| 322 | 20230919 | 133700 | 2071531670 | 16720 | 16720 | 16720 | 16720 | 0 |
| 323 | 20230919 | 133600 | 2071531670 | 16720 | 16720 | 16730 | 16720 | 7 |
| 324 | 20230919 | 133500 | 2071414600 | 16720 | 16720 | 16720 | 16710 | 331 |
| 325 | 20230919 | 133400 | 2065881290 | 16720 | 16730 | 16730 | 16720 | 1582 |
| 326 | 20230919 | 133300 | 2039428550 | 16720 | 16730 | 16730 | 16720 | 36 |
| 327 | 20230919 | 133200 | 2038826310 | 16730 | 16730 | 16730 | 16730 | 187 |
| 328 | 20230919 | 133100 | 2035697800 | 16730 | 16740 | 16750 | 16730 | 1891 |
| 329 | 20230919 | 133000 | 2004056410 | 16750 | 16760 | 16760 | 16750 | 1272 |
| 330 | 20230919 | 132900 | 1982750360 | 16760 | 16760 | 16760 | 16750 | 28 |
| 331 | 20230919 | 132800 | 1982281090 | 16760 | 16760 | 16760 | 16760 | 5 |
| 332 | 20230919 | 132700 | 1982197290 | 16750 | 16760 | 16760 | 16750 | 9 |
| 333 | 20230919 | 132600 | 1982046520 | 16760 | 16760 | 16760 | 16760 | 24 |
| 334 | 20230919 | 132500 | 1981644280 | 16750 | 16760 | 16770 | 16750 | 686 |
| 335 | 20230919 | 132400 | 1970146600 | 16770 | 16780 | 16780 | 16770 | 541 |
| 336 | 20230919 | 132300 | 1961073980 | 16780 | 16780 | 16780 | 16780 | 76 |
| 337 | 20230919 | 132200 | 1959798700 | 16780 | 16780 | 16780 | 16780 | 16 |
| 338 | 20230919 | 132100 | 1959530220 | 16790 | 16790 | 16790 | 16790 | 5 |
| 339 | 20230919 | 132000 | 1959446270 | 16790 | 16790 | 16790 | 16770 | 23 |
| 340 | 20230919 | 131900 | 1959060220 | 16790 | 16790 | 16790 | 16790 | 15 |
| 341 | 20230919 | 131800 | 1958808370 | 16790 | 16780 | 16790 | 16780 | 275 |
| 342 | 20230919 | 131700 | 1954192380 | 16780 | 16790 | 16800 | 16780 | 210 |
| 343 | 20230919 | 131600 | 1950668370 | 16790 | 16790 | 16790 | 16790 | 120 |
| 344 | 20230919 | 131500 | 1948653570 | 16790 | 16780 | 16790 | 16780 | 87 |
| 345 | 20230919 | 131400 | 1947193660 | 16780 | 16770 | 16780 | 16770 | 200 |
| 346 | 20230919 | 131300 | 1943837870 | 16780 | 16770 | 16780 | 16770 | 6 |
| 347 | 20230919 | 131200 | 1943737200 | 16770 | 16770 | 16770 | 16770 | 2 |
| 348 | 20230919 | 131100 | 1943703660 | 16780 | 16780 | 16780 | 16780 | 5 |
| 349 | 20230919 | 131000 | 1943619760 | 16770 | 16770 | 16770 | 16770 | 12 |
| 350 | 20230919 | 130900 | 1943418520 | 16770 | 16770 | 16770 | 16770 | 138 |
| 351 | 20230919 | 130800 | 1941104260 | 16770 | 16770 | 16770 | 16760 | 707 |
| 352 | 20230919 | 130700 | 1929247940 | 16770 | 16760 | 16770 | 16760 | 120 |
| 353 | 20230919 | 130600 | 1927235570 | 16770 | 16770 | 16770 | 16770 | 50 |
| 354 | 20230919 | 130500 | 1926397070 | 16770 | 16770 | 16770 | 16770 | 105 |
| 355 | 20230919 | 130400 | 1924636220 | 16760 | 16770 | 16770 | 16760 | 193 |
| 356 | 20230919 | 130300 | 1921401500 | 16770 | 16770 | 16780 | 16770 | 556 |
| 357 | 20230919 | 130200 | 1912076550 | 16780 | 16760 | 16780 | 16760 | 549 |
| 358 | 20230919 | 130100 | 1902869940 | 16770 | 16770 | 16770 | 16770 | 0 |
| 359 | 20230919 | 130000 | 1902869940 | 16770 | 16760 | 16770 | 16760 | 10 |
| 360 | 20230919 | 125900 | 1902702290 | 16760 | 16770 | 16770 | 16760 | 144 |
| 361 | 20230919 | 125800 | 1900287660 | 16760 | 16760 | 16770 | 16760 | 62 |
| 362 | 20230919 | 125700 | 1899248480 | 16770 | 16770 | 16770 | 16770 | 0 |
| 363 | 20230919 | 125600 | 1899248480 | 16770 | 16780 | 16780 | 16760 | 312 |
| 364 | 20230919 | 125500 | 1894016090 | 16790 | 16790 | 16790 | 16790 | 73 |
| 365 | 20230919 | 125400 | 1892790420 | 16810 | 16810 | 16810 | 16800 | 45 |
| 366 | 20230919 | 125300 | 1892034370 | 16810 | 16800 | 16810 | 16800 | 66 |
| 367 | 20230919 | 125200 | 1890925550 | 16800 | 16800 | 16800 | 16800 | 28 |
| 368 | 20230919 | 125100 | 1890455150 | 16800 | 16810 | 16820 | 16800 | 208 |
| 369 | 20230919 | 125000 | 1886957540 | 16790 | 16800 | 16800 | 16790 | 401 |
| 370 | 20230919 | 124900 | 1880222910 | 16820 | 16820 | 16820 | 16820 | 6 |
| 371 | 20230919 | 124800 | 1880121990 | 16820 | 16810 | 16820 | 16810 | 51 |
| 372 | 20230919 | 124700 | 1879264670 | 16800 | 16800 | 16800 | 16800 | 63 |
| 373 | 20230919 | 124600 | 1878206270 | 16790 | 16790 | 16790 | 16790 | 0 |
| 374 | 20230919 | 124500 | 1878206270 | 16790 | 16790 | 16790 | 16790 | 119 |
| 375 | 20230919 | 124400 | 1876208260 | 16790 | 16790 | 16790 | 16790 | 79 |
| 376 | 20230919 | 124300 | 1874881850 | 16780 | 16790 | 16790 | 16780 | 55 |
| 377 | 20230919 | 124200 | 1873958900 | 16780 | 16780 | 16780 | 16780 | 152 |
| 378 | 20230919 | 124100 | 1871408340 | 16780 | 16780 | 16780 | 16780 | 215 |
| 379 | 20230919 | 124000 | 1867800640 | 16780 | 16770 | 16780 | 16770 | 86 |
| 380 | 20230919 | 123900 | 1866358160 | 16780 | 16780 | 16780 | 16780 | 109 |
| 381 | 20230919 | 123800 | 1864529140 | 16780 | 16780 | 16780 | 16780 | 0 |
| 382 | 20230919 | 123700 | 1864529140 | 16780 | 16780 | 16780 | 16780 | 17 |
| 383 | 20230919 | 123600 | 1864243880 | 16780 | 16780 | 16780 | 16780 | 34 |
| 384 | 20230919 | 123500 | 1863673360 | 16780 | 16780 | 16780 | 16780 | 0 |
| 385 | 20230919 | 123400 | 1863673360 | 16780 | 16770 | 16780 | 16770 | 35 |
| 386 | 20230919 | 123300 | 1863086200 | 16760 | 16770 | 16770 | 16760 | 240 |
| 387 | 20230919 | 123200 | 1859062620 | 16770 | 16770 | 16770 | 16770 | 195 |
| 388 | 20230919 | 123100 | 1855792470 | 16770 | 16780 | 16780 | 16770 | 89 |
| 389 | 20230919 | 123000 | 1854299440 | 16780 | 16780 | 16780 | 16780 | 15 |
| 390 | 20230919 | 122900 | 1854047740 | 16780 | 16800 | 16800 | 16770 | 1085 |
| 391 | 20230919 | 122800 | 1835842810 | 16790 | 16790 | 16790 | 16790 | 0 |
| 392 | 20230919 | 122700 | 1835842810 | 16790 | 16800 | 16800 | 16790 | 35 |
| 393 | 20230919 | 122600 | 1835254910 | 16790 | 16790 | 16790 | 16790 | 3 |
| 394 | 20230919 | 122500 | 1835204540 | 16790 | 16800 | 16800 | 16790 | 19 |
| 395 | 20230919 | 122400 | 1834885390 | 16790 | 16800 | 16800 | 16790 | 114 |
| 396 | 20230919 | 122300 | 1832970340 | 16800 | 16800 | 16800 | 16800 | 5 |
| 397 | 20230919 | 122200 | 1832886340 | 16790 | 16800 | 16800 | 16790 | 6 |
| 398 | 20230919 | 122100 | 1832785590 | 16790 | 16800 | 16800 | 16790 | 55 |
| 399 | 20230919 | 122000 | 1831861790 | 16800 | 16800 | 16800 | 16800 | 1 |
| 400 | 20230919 | 121900 | 1831844990 | 16790 | 16800 | 16800 | 16790 | 36 |
| 401 | 20230919 | 121800 | 1831240440 | 16800 | 16800 | 16800 | 16800 | 1 |
| 402 | 20230919 | 121700 | 1831223640 | 16800 | 16790 | 16800 | 16790 | 104 |
| 403 | 20230919 | 121600 | 1829477440 | 16790 | 16790 | 16790 | 16790 | 58 |
| 404 | 20230919 | 121500 | 1828503620 | 16800 | 16800 | 16800 | 16800 | 382 |
| 405 | 20230919 | 121400 | 1822086020 | 16800 | 16800 | 16800 | 16800 | 182 |
| 406 | 20230919 | 121300 | 1819028420 | 16800 | 16800 | 16800 | 16800 | 14 |
| 407 | 20230919 | 121200 | 1818793220 | 16800 | 16790 | 16800 | 16790 | 46 |
| 408 | 20230919 | 121100 | 1818020860 | 16790 | 16790 | 16790 | 16790 | 109 |
| 409 | 20230919 | 121000 | 1816190750 | 16790 | 16790 | 16790 | 16790 | 66 |
| 410 | 20230919 | 120900 | 1815082610 | 16790 | 16780 | 16790 | 16780 | 241 |
| 411 | 20230919 | 120800 | 1811038610 | 16790 | 16790 | 16790 | 16790 | 218 |
| 412 | 20230919 | 120700 | 1807378390 | 16790 | 16800 | 16800 | 16790 | 361 |
| 413 | 20230919 | 120600 | 1801316550 | 16800 | 16800 | 16800 | 16800 | 15 |
| 414 | 20230919 | 120500 | 1801064550 | 16800 | 16800 | 16800 | 16800 | 14 |
| 415 | 20230919 | 120400 | 1800829350 | 16800 | 16800 | 16800 | 16800 | 100 |
| 416 | 20230919 | 120300 | 1799149350 | 16800 | 16800 | 16800 | 16800 | 14 |
| 417 | 20230919 | 120200 | 1798914150 | 16800 | 16790 | 16800 | 16790 | 5 |
| 418 | 20230919 | 120100 | 1798830160 | 16790 | 16790 | 16790 | 16790 | 3 |
| 419 | 20230919 | 120000 | 1798779790 | 16790 | 16790 | 16790 | 16790 | 151 |
| 420 | 20230919 | 115900 | 1796244500 | 16790 | 16790 | 16790 | 16790 | 15 |
| 421 | 20230919 | 115800 | 1795992650 | 16780 | 16780 | 16780 | 16780 | 271 |
| 422 | 20230919 | 115700 | 1791445270 | 16790 | 16790 | 16790 | 16790 | 20 |
| 423 | 20230919 | 115600 | 1791109470 | 16780 | 16800 | 16800 | 16780 | 102 |
| 424 | 20230919 | 115500 | 1789396690 | 16800 | 16810 | 16810 | 16790 | 923 |
| 425 | 20230919 | 115400 | 1773888360 | 16810 | 16820 | 16820 | 16800 | 3644 |
| 426 | 20230919 | 115300 | 1712603530 | 16830 | 16820 | 16830 | 16820 | 168 |
| 427 | 20230919 | 115200 | 1709777120 | 16820 | 16820 | 16820 | 16820 | 0 |
| 428 | 20230919 | 115100 | 1709777120 | 16820 | 16830 | 16830 | 16820 | 1256 |
| 429 | 20230919 | 115000 | 1688643630 | 16840 | 16840 | 16840 | 16840 | 306 |
| 430 | 20230919 | 114900 | 1683490590 | 16850 | 16850 | 16850 | 16850 | 5 |
| 431 | 20230919 | 114800 | 1683406340 | 16850 | 16860 | 16860 | 16850 | 423 |
| 432 | 20230919 | 114700 | 1676278440 | 16860 | 16850 | 16860 | 16850 | 69 |
| 433 | 20230919 | 114600 | 1675115750 | 16850 | 16850 | 16850 | 16850 | 101 |
| 434 | 20230919 | 114500 | 1673413900 | 16860 | 16860 | 16860 | 16860 | 37 |
| 435 | 20230919 | 114400 | 1672790080 | 16860 | 16850 | 16860 | 16850 | 49 |
| 436 | 20230919 | 114300 | 1671964280 | 16850 | 16850 | 16850 | 16850 | 10 |
| 437 | 20230919 | 114200 | 1671795780 | 16850 | 16850 | 16850 | 16850 | 60 |
| 438 | 20230919 | 114100 | 1670784780 | 16850 | 16850 | 16850 | 16850 | 5 |
| 439 | 20230919 | 114000 | 1670700530 | 16850 | 16840 | 16850 | 16840 | 212 |
| 440 | 20230919 | 113900 | 1667129570 | 16830 | 16830 | 16830 | 16830 | 15 |
| 441 | 20230919 | 113800 | 1666877120 | 16830 | 16830 | 16830 | 16830 | 103 |
| 442 | 20230919 | 113700 | 1665143630 | 16830 | 16840 | 16840 | 16830 | 291 |
| 443 | 20230919 | 113600 | 1660245780 | 16840 | 16840 | 16840 | 16840 | 61 |
| 444 | 20230919 | 113500 | 1659218540 | 16840 | 16840 | 16840 | 16840 | 147 |
| 445 | 20230919 | 113400 | 1656743060 | 16850 | 16850 | 16850 | 16850 | 256 |
| 446 | 20230919 | 113300 | 1652429460 | 16850 | 16830 | 16850 | 16830 | 308 |
| 447 | 20230919 | 113200 | 1647243960 | 16830 | 16840 | 16840 | 16820 | 110 |
| 448 | 20230919 | 113100 | 1645392130 | 16840 | 16850 | 16850 | 16830 | 548 |
| 449 | 20230919 | 113000 | 1636166510 | 16840 | 16840 | 16840 | 16840 | 107 |
| 450 | 20230919 | 112900 | 1634364630 | 16850 | 16850 | 16850 | 16850 | 5 |
| 451 | 20230919 | 112800 | 1634280380 | 16840 | 16840 | 16840 | 16840 | 65 |
| 452 | 20230919 | 112700 | 1633185780 | 16850 | 16840 | 16850 | 16840 | 63 |
| 453 | 20230919 | 112600 | 1632124430 | 16840 | 16850 | 16850 | 16840 | 113 |
| 454 | 20230919 | 112500 | 1630221440 | 16850 | 16850 | 16850 | 16850 | 4 |
| 455 | 20230919 | 112400 | 1630154040 | 16850 | 16850 | 16850 | 16840 | 647 |
| 456 | 20230919 | 112300 | 1619252160 | 16860 | 16870 | 16870 | 16860 | 35 |
| 457 | 20230919 | 112200 | 1618662020 | 16870 | 16870 | 16870 | 16870 | 0 |
| 458 | 20230919 | 112100 | 1618662020 | 16870 | 16870 | 16870 | 16870 | 41 |
| 459 | 20230919 | 112000 | 1617970350 | 16880 | 16880 | 16880 | 16880 | 192 |
| 460 | 20230919 | 111900 | 1614729390 | 16890 | 16890 | 16890 | 16890 | 230 |
| 461 | 20230919 | 111800 | 1610844690 | 16900 | 16890 | 16900 | 16890 | 929 |
| 462 | 20230919 | 111700 | 1595150410 | 16890 | 16890 | 16890 | 16890 | 4 |
| 463 | 20230919 | 111600 | 1595082850 | 16890 | 16890 | 16890 | 16890 | 130 |
| 464 | 20230919 | 111500 | 1592887150 | 16890 | 16890 | 16890 | 16890 | 8 |
| 465 | 20230919 | 111400 | 1592752030 | 16890 | 16880 | 16890 | 16880 | 27 |
| 466 | 20230919 | 111300 | 1592296230 | 16880 | 16890 | 16890 | 16880 | 72 |
| 467 | 20230919 | 111200 | 1591080790 | 16900 | 16890 | 16900 | 16890 | 208 |
| 468 | 20230919 | 111100 | 1587566790 | 16890 | 16890 | 16890 | 16890 | 0 |
| 469 | 20230919 | 111000 | 1587566790 | 16890 | 16900 | 16900 | 16890 | 59 |
| 470 | 20230919 | 110900 | 1586570190 | 16900 | 16890 | 16900 | 16890 | 651 |
| 471 | 20230919 | 110800 | 1575572630 | 16890 | 16860 | 16890 | 16860 | 1538 |
| 472 | 20230919 | 110700 | 1549626130 | 16850 | 16850 | 16850 | 16850 | 4 |
| 473 | 20230919 | 110600 | 1549558730 | 16840 | 16840 | 16840 | 16840 | 1 |
| 474 | 20230919 | 110500 | 1549541890 | 16840 | 16880 | 16880 | 16840 | 6 |
| 475 | 20230919 | 110400 | 1549440810 | 16830 | 16890 | 16890 | 16830 | 795 |
| 476 | 20230919 | 110300 | 1536038200 | 16890 | 16880 | 16890 | 16880 | 117 |
| 477 | 20230919 | 110200 | 1534062830 | 16870 | 16870 | 16870 | 16870 | 5 |
| 478 | 20230919 | 110100 | 1533978480 | 16870 | 16880 | 16880 | 16870 | 15 |
| 479 | 20230919 | 110000 | 1533725380 | 16870 | 16870 | 16870 | 16870 | 27 |
| 480 | 20230919 | 105900 | 1533269890 | 16870 | 16890 | 16890 | 16870 | 6 |
| 481 | 20230919 | 105800 | 1533168570 | 16890 | 16870 | 16890 | 16860 | 717 |
| 482 | 20230919 | 105700 | 1521068550 | 16870 | 16860 | 16870 | 16860 | 126 |
| 483 | 20230919 | 105600 | 1518943480 | 16870 | 16860 | 16870 | 16860 | 170 |
| 484 | 20230919 | 105500 | 1516076640 | 16870 | 16860 | 16870 | 16860 | 49 |
| 485 | 20230919 | 105400 | 1515250020 | 16860 | 16860 | 16860 | 16860 | 6 |
| 486 | 20230919 | 105300 | 1515148860 | 16870 | 16880 | 16880 | 16860 | 59 |
| 487 | 20230919 | 105200 | 1514154050 | 16880 | 16880 | 16880 | 16880 | 16 |
| 488 | 20230919 | 105100 | 1513883970 | 16880 | 16890 | 16890 | 16880 | 333 |
| 489 | 20230919 | 105000 | 1508262890 | 16880 | 16900 | 16900 | 16880 | 56 |
| 490 | 20230919 | 104900 | 1507317230 | 16900 | 16900 | 16900 | 16900 | 240 |
| 491 | 20230919 | 104800 | 1503261230 | 16910 | 16920 | 16920 | 16910 | 146 |
| 492 | 20230919 | 104700 | 1500791570 | 16920 | 16900 | 16920 | 16900 | 786 |
| 493 | 20230919 | 104600 | 1487499760 | 16890 | 16870 | 16890 | 16870 | 348 |
| 494 | 20230919 | 104500 | 1481625280 | 16860 | 16850 | 16860 | 16850 | 320 |
| 495 | 20230919 | 104400 | 1476230120 | 16840 | 16780 | 16840 | 16780 | 5049 |
| 496 | 20230919 | 104300 | 1391487170 | 16770 | 16770 | 16780 | 16770 | 100 |
| 497 | 20230919 | 104200 | 1389809670 | 16770 | 16770 | 16770 | 16770 | 107 |
| 498 | 20230919 | 104100 | 1388015280 | 16760 | 16750 | 16770 | 16750 | 260 |
| 499 | 20230919 | 104000 | 1383658110 | 16770 | 16770 | 16770 | 16770 | 60 |
| 500 | 20230919 | 103900 | 1382651910 | 16770 | 16770 | 16770 | 16770 | 32 |
| 501 | 20230919 | 103800 | 1382115270 | 16780 | 16750 | 16780 | 16750 | 187 |
| 502 | 20230919 | 103700 | 1378980890 | 16750 | 16740 | 16750 | 16740 | 260 |
| 503 | 20230919 | 103600 | 1374628290 | 16740 | 16740 | 16740 | 16730 | 1282 |
| 504 | 20230919 | 103500 | 1353170470 | 16740 | 16750 | 16750 | 16740 | 1321 |
| 505 | 20230919 | 103400 | 1331054910 | 16750 | 16750 | 16750 | 16740 | 240 |
| 506 | 20230919 | 103300 | 1327034930 | 16740 | 16760 | 16760 | 16730 | 2434 |
| 507 | 20230919 | 103200 | 1286274350 | 16760 | 16780 | 16780 | 16760 | 192 |
| 508 | 20230919 | 103100 | 1283056050 | 16770 | 16770 | 16780 | 16760 | 2507 |
| 509 | 20230919 | 103000 | 1241023450 | 16780 | 16800 | 16800 | 16770 | 287 |
| 510 | 20230919 | 102900 | 1236207160 | 16800 | 16790 | 16800 | 16780 | 370 |
| 511 | 20230919 | 102800 | 1229997760 | 16780 | 16790 | 16800 | 16770 | 642 |
| 512 | 20230919 | 102700 | 1219220780 | 16780 | 16780 | 16780 | 16780 | 292 |
| 513 | 20230919 | 102600 | 1214321020 | 16780 | 16770 | 16780 | 16770 | 74 |
| 514 | 20230919 | 102500 | 1213079820 | 16770 | 16770 | 16770 | 16770 | 78 |
| 515 | 20230919 | 102400 | 1211771760 | 16770 | 16770 | 16770 | 16760 | 410 |
| 516 | 20230919 | 102300 | 1204896460 | 16770 | 16770 | 16770 | 16760 | 382 |
| 517 | 20230919 | 102200 | 1198494110 | 16760 | 16770 | 16780 | 16760 | 940 |
| 518 | 20230919 | 102100 | 1182729950 | 16770 | 16770 | 16780 | 16770 | 241 |
| 519 | 20230919 | 102000 | 1178688070 | 16780 | 16780 | 16780 | 16770 | 206 |
| 520 | 20230919 | 101900 | 1175232390 | 16780 | 16780 | 16780 | 16780 | 165 |
| 521 | 20230919 | 101800 | 1172463690 | 16780 | 16780 | 16780 | 16780 | 309 |
| 522 | 20230919 | 101700 | 1167278670 | 16780 | 16780 | 16780 | 16770 | 231 |
| 523 | 20230919 | 101600 | 1163402890 | 16780 | 16810 | 16810 | 16780 | 473 |
| 524 | 20230919 | 101500 | 1155459500 | 16810 | 16810 | 16810 | 16810 | 141 |
| 525 | 20230919 | 101400 | 1153089290 | 16810 | 16810 | 16810 | 16810 | 70 |
| 526 | 20230919 | 101300 | 1151912590 | 16810 | 16820 | 16820 | 16810 | 726 |
| 527 | 20230919 | 101200 | 1139701460 | 16820 | 16820 | 16830 | 16820 | 81 |
| 528 | 20230919 | 101100 | 1138338740 | 16820 | 16820 | 16830 | 16820 | 233 |
| 529 | 20230919 | 101000 | 1134419050 | 16810 | 16790 | 16810 | 16790 | 191 |
| 530 | 20230919 | 100900 | 1131209750 | 16790 | 16790 | 16800 | 16790 | 425 |
| 531 | 20230919 | 100800 | 1124073980 | 16790 | 16780 | 16790 | 16780 | 189 |
| 532 | 20230919 | 100700 | 1120902550 | 16780 | 16780 | 16790 | 16770 | 790 |
| 533 | 20230919 | 100600 | 1107650110 | 16790 | 16790 | 16790 | 16780 | 116 |
| 534 | 20230919 | 100500 | 1105703390 | 16790 | 16790 | 16790 | 16770 | 404 |
| 535 | 20230919 | 100400 | 1098922680 | 16790 | 16780 | 16790 | 16780 | 424 |
| 536 | 20230919 | 100300 | 1091807940 | 16790 | 16800 | 16800 | 16780 | 1087 |
| 537 | 20230919 | 100200 | 1073554410 | 16800 | 16820 | 16820 | 16800 | 438 |
| 538 | 20230919 | 100100 | 1066192000 | 16820 | 16820 | 16820 | 16820 | 74 |
| 539 | 20230919 | 100000 | 1064947320 | 16820 | 16830 | 16830 | 16820 | 125 |
| 540 | 20230919 | 095900 | 1062844110 | 16820 | 16830 | 16830 | 16820 | 157 |
| 541 | 20230919 | 095800 | 1060203080 | 16820 | 16830 | 16830 | 16820 | 62 |
| 542 | 20230919 | 095700 | 1059159730 | 16830 | 16810 | 16830 | 16800 | 1788 |
| 543 | 20230919 | 095600 | 1029094200 | 16810 | 16810 | 16810 | 16810 | 99 |
| 544 | 20230919 | 095500 | 1027430010 | 16820 | 16810 | 16820 | 16810 | 164 |
| 545 | 20230919 | 095400 | 1024671600 | 16810 | 16810 | 16820 | 16810 | 327 |
| 546 | 20230919 | 095300 | 1019174720 | 16810 | 16820 | 16820 | 16800 | 3612 |
| 547 | 20230919 | 095200 | 958479140 | 16840 | 16840 | 16840 | 16820 | 1702 |
| 548 | 20230919 | 095100 | 929836270 | 16840 | 16840 | 16840 | 16840 | 20 |
| 549 | 20230919 | 095000 | 929499470 | 16830 | 16840 | 16840 | 16830 | 135 |
| 550 | 20230919 | 094900 | 927226840 | 16840 | 16870 | 16870 | 16840 | 80 |
| 551 | 20230919 | 094800 | 925879220 | 16890 | 16890 | 16900 | 16890 | 724 |
| 552 | 20230919 | 094700 | 913650600 | 16890 | 16870 | 16890 | 16870 | 160 |
| 553 | 20230919 | 094600 | 910951210 | 16860 | 16860 | 16860 | 16860 | 351 |
| 554 | 20230919 | 094500 | 905033350 | 16860 | 16850 | 16870 | 16830 | 533 |
| 555 | 20230919 | 094400 | 896053020 | 16840 | 16840 | 16840 | 16840 | 3844 |
| 556 | 20230919 | 094300 | 831320060 | 16840 | 16830 | 16840 | 16820 | 2912 |
| 557 | 20230919 | 094200 | 782322580 | 16830 | 16830 | 16840 | 16830 | 335 |
| 558 | 20230919 | 094100 | 776683770 | 16830 | 16840 | 16840 | 16820 | 321 |
| 559 | 20230919 | 094000 | 771282150 | 16840 | 16820 | 16840 | 16820 | 178 |
| 560 | 20230919 | 093900 | 768286400 | 16820 | 16830 | 16840 | 16820 | 455 |
| 561 | 20230919 | 093800 | 760629190 | 16830 | 16830 | 16840 | 16830 | 175 |
| 562 | 20230919 | 093700 | 757683640 | 16830 | 16820 | 16830 | 16820 | 385 |
| 563 | 20230919 | 093600 | 751207260 | 16820 | 16830 | 16840 | 16820 | 1317 |
| 564 | 20230919 | 093500 | 729041380 | 16830 | 16850 | 16850 | 16820 | 2710 |
| 565 | 20230919 | 093400 | 683408640 | 16860 | 16890 | 16900 | 16860 | 4348 |
| 566 | 20230919 | 093300 | 610061250 | 16890 | 16910 | 16910 | 16880 | 540 |
| 567 | 20230919 | 093200 | 600941310 | 16910 | 16920 | 16920 | 16900 | 467 |
| 568 | 20230919 | 093100 | 593047900 | 16910 | 16930 | 16930 | 16910 | 31 |
| 569 | 20230919 | 093000 | 592523490 | 16920 | 16910 | 16920 | 16910 | 49 |
| 570 | 20230919 | 092900 | 591694420 | 16910 | 16900 | 16910 | 16900 | 532 |
| 571 | 20230919 | 092800 | 582699430 | 16890 | 16870 | 16890 | 16870 | 341 |
| 572 | 20230919 | 092700 | 576944790 | 16870 | 16880 | 16880 | 16860 | 1717 |
| 573 | 20230919 | 092600 | 547981030 | 16890 | 16880 | 16890 | 16870 | 492 |
| 574 | 20230919 | 092500 | 539677590 | 16870 | 16870 | 16870 | 16870 | 124 |
| 575 | 20230919 | 092400 | 537585710 | 16870 | 16870 | 16870 | 16870 | 873 |
| 576 | 20230919 | 092300 | 522858200 | 16880 | 16890 | 16890 | 16870 | 1730 |
| 577 | 20230919 | 092200 | 493659330 | 16890 | 16880 | 16890 | 16880 | 117 |
| 578 | 20230919 | 092100 | 491684110 | 16880 | 16880 | 16890 | 16880 | 338 |
| 579 | 20230919 | 092000 | 485978660 | 16870 | 16900 | 16900 | 16870 | 615 |
| 580 | 20230919 | 091900 | 475592890 | 16900 | 16910 | 16910 | 16880 | 507 |
| 581 | 20230919 | 091800 | 467030530 | 16900 | 16880 | 16910 | 16880 | 533 |
| 582 | 20230919 | 091700 | 458031060 | 16880 | 16870 | 16880 | 16860 | 600 |
| 583 | 20230919 | 091600 | 447909140 | 16870 | 16860 | 16880 | 16860 | 759 |
| 584 | 20230919 | 091500 | 435110620 | 16860 | 16910 | 16910 | 16860 | 4614 |
| 585 | 20230919 | 091400 | 357190190 | 16910 | 16930 | 16930 | 16910 | 1659 |
| 586 | 20230919 | 091300 | 329124090 | 16930 | 16950 | 16950 | 16920 | 4927 |
| 587 | 20230919 | 091200 | 245685260 | 16950 | 16950 | 16960 | 16950 | 560 |
| 588 | 20230919 | 091100 | 236193250 | 16950 | 17000 | 17000 | 16940 | 2252 |
| 589 | 20230919 | 091000 | 198001880 | 17000 | 17000 | 17000 | 16980 | 665 |
| 590 | 20230919 | 090900 | 186698860 | 17000 | 16970 | 17000 | 16970 | 400 |
| 591 | 20230919 | 090800 | 179904720 | 16970 | 16970 | 16970 | 16960 | 204 |
| 592 | 20230919 | 090700 | 176443220 | 16970 | 16940 | 16970 | 16940 | 398 |
| 593 | 20230919 | 090600 | 169693460 | 16950 | 16960 | 16970 | 16940 | 284 |
| 594 | 20230919 | 090500 | 164881330 | 16950 | 16910 | 16970 | 16910 | 1232 |
| 595 | 20230919 | 090400 | 144030200 | 16910 | 16970 | 16970 | 16910 | 948 |
| 596 | 20230919 | 090300 | 127973660 | 16970 | 17000 | 17000 | 16970 | 1091 |
| 597 | 20230919 | 090200 | 109443940 | 16990 | 17100 | 17100 | 16990 | 3810 |
| 598 | 20230919 | 090100 | 44535930 | 17100 | 17090 | 17150 | 17090 | 726 |
| 599 | 20230919 | 090000 | 32107360 | 17090 | 17090 | 17140 | 17090 | 1877 |